Dark

DFSE
Dimensional Emerging Markets Sustainability Core 1 ETF
stock NYSE ETF

At Close

Aug 5, 2026 3:57:31 PM EDT

47.84USD-0.354%(-0.17)22,521

45.78Bid 49.19Ask 3.41Spread

Pre-market

0.00USD-100.000%(-48.01)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

47.53USD-0.640%(-0.31)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	47.7700	48.075000	47.7700	47.8350	-0.364%	21,745	0.000%
2026-08-04	47.5800	48.050000	47.5800	48.0099	+2.867%	15,726	-0.364%
2026-08-03	45.5900	46.730000	45.5900	46.6720	+1.240%	41,870	+2.492%
2026-07-31	45.8050	46.290000	45.8050	46.1005	+0.319%	14,773	+3.762%
2026-07-30	45.3900	45.990000	45.3900	45.9540	+3.337%	34,893	+4.093%
2026-07-29	44.8600	45.458800	44.3384	44.4700	-1.836%	55,676	+7.567%
2026-07-28	45.0000	45.550000	44.9297	45.3016	-1.851%	27,853	+5.592%
2026-07-27	46.3400	46.390000	45.7200	46.1561	+0.449%	18,973	+3.637%
2026-07-24	46.4000	46.500000	45.9450	45.9498	-1.543%	19,112	+4.103%
2026-07-23	46.3700	46.830000	46.3700	46.6700	-0.782%	17,203	+2.496%
2026-07-22	46.5500	47.150000	46.5500	47.0380	+0.019%	26,900	+1.694%
2026-07-21	47.1700	47.280000	46.7900	47.0290	+2.661%	26,533	+1.714%
2026-07-20	45.3000	46.052000	45.3000	45.8100	-0.269%	41,616	+4.420%
2026-07-17	45.2000	46.150000	44.9100	45.9337	-1.020%	20,659	+4.139%
2026-07-16	46.5200	46.725000	46.2500	46.4070	-1.745%	32,156	+3.077%
2026-07-15	47.0200	47.850000	46.6900	47.2312	-0.437%	23,368	+1.278%
2026-07-14	47.1650	47.609000	47.1650	47.4387	+1.430%	16,772	+0.835%
2026-07-13	47.1300	47.190000	46.7499	46.7701	-3.345%	13,284	+2.277%
2026-07-10	47.8700	48.420000	47.8700	48.3886	+0.665%	11,034	-1.144%
2026-07-09	48.0300	48.190000	47.6500	48.0690	+0.935%	36,864	-0.487%
2026-07-08	47.3140	47.660000	46.8700	47.6236	+0.429%	40,070	+0.444%
2026-07-07	47.6200	47.790000	47.2050	47.4202	-2.758%	40,406	+0.875%
2026-07-06	48.3400	48.910000	48.3400	48.7650	+2.825%	30,410	-1.907%
2026-07-02	48.3000	48.300000	46.9600	47.4252	-0.971%	47,290	+0.864%
2026-07-01	47.9005	48.160000	47.7901	47.8900	-2.024%	18,275	-0.115%
2026-06-30	47.7900	48.980000	47.7900	48.8795	+1.439%	16,042	-2.137%
2026-06-29	47.4300	48.239900	47.4001	48.1861	+0.430%	35,385	-0.729%
2026-06-26	47.2600	48.340000	47.2600	47.9800	-0.923%	39,307	-0.302%
2026-06-25	49.2000	49.200000	48.0700	48.4270	+0.444%	37,921	-1.222%
2026-06-24	48.4500	48.480000	47.7801	48.2131	-0.124%	25,899	-0.784%
2026-06-23	48.5799	48.850000	48.1900	48.2729	-5.292%	39,348	-0.907%
2026-06-22	51.2000	51.200000	50.7700	50.9700	+0.098%	25,616	-6.151%
2026-06-18	50.7800	51.160000	50.6301	50.9200	+2.664%	28,054	-6.059%
2026-06-17	50.8000	50.800000	49.5301	49.5988	-0.480%	41,452	-3.556%
2026-06-16	50.8500	50.860000	49.7800	49.8382	-1.874%	19,144	-4.019%
2026-06-15	50.4300	50.920000	50.4300	50.7900	+2.875%	24,658	-5.818%
2026-06-12	49.2500	49.480000	49.1200	49.3707	+0.510%	18,278	-3.111%
2026-06-11	47.8600	49.150000	47.3100	49.1202	+3.813%	46,381	-2.616%
2026-06-10	47.9700	48.040000	47.2800	47.3160	-0.450%	18,844	+1.097%
2026-06-09	48.1000	48.445000	46.7000	47.5300	-0.606%	48,925	+0.642%
2026-06-08	48.4600	48.460000	47.6143	47.8200	+1.368%	17,469	+0.031%
2026-06-05	47.9800	48.240000	47.1050	47.1745	-5.500%	18,430	+1.400%
2026-06-04	49.3600	50.080000	49.3600	49.9200	-0.431%	23,615	-4.177%
2026-06-03	50.3500	50.455000	50.0000	50.1363	-1.655%	17,705	-4.590%
2026-06-02	50.7000	51.139900	50.6301	50.9801	+0.791%	14,734	-6.169%
2026-06-01	50.5000	50.770000	49.8700	50.5801	+1.803%	14,023	-5.427%
2026-05-29	49.8600	49.860000	49.4602	49.6843	-0.090%	27,907	-3.722%
2026-05-28	49.0200	49.960000	48.8400	49.7290	+0.268%	18,539	-3.809%
2026-05-27	50.0900	50.090000	49.1815	49.5960	-0.780%	47,264	-3.551%
2026-05-26	49.7300	50.082100	49.5300	49.9858	+3.525%	30,691	-4.303%
2026-05-22	48.0300	48.590000	48.0300	48.2838	+0.488%	15,689	-0.930%
2026-05-21	47.1000	48.315000	47.1000	48.0491	+0.588%	19,128	-0.446%
2026-05-20	46.8300	47.845000	46.8300	47.7684	+1.497%	8,009	+0.139%
2026-05-19	46.7500	47.429900	46.4900	47.0640	-0.793%	32,025	+1.638%
2026-05-18	48.1800	48.180000	47.0700	47.4400	-0.377%	14,914	+0.833%
2026-05-15	47.6100	47.940000	47.4500	47.6196	-3.188%	26,382	+0.452%
2026-05-14	49.0600	49.520000	48.9400	49.1878	-0.017%	14,932	-2.750%
2026-05-13	49.1400	49.409900	49.0301	49.1960	+1.855%	23,912	-2.766%
2026-05-12	48.2200	48.720000	47.6700	48.3000	-3.193%	33,082	-0.963%
2026-05-11	49.6500	50.080000	49.6500	49.8930	+0.080%	20,654	-4.125%
2026-05-08	49.4700	50.110000	49.4700	49.8533	+2.179%	16,110	-4.048%
2026-05-07	49.5100	49.650000	48.7800	48.7902	-1.074%	20,708	-1.958%
2026-05-06	49.5000	49.540000	49.0600	49.3200	+2.321%	20,215	-3.011%
2026-05-05	47.9800	48.469900	47.9800	48.2014	+1.759%	18,266	-0.760%
2026-05-04	47.7900	47.920000	47.1702	47.3683	-0.352%	18,903	+0.985%
2026-05-01	47.5900	48.019900	47.4900	47.5358	-0.148%	33,198	+0.629%
2026-04-30	46.8900	47.606300	46.7376	47.6063	+2.420%	21,999	+0.480%
2026-04-29	46.7500	46.790000	46.3300	46.4815	-0.519%	28,167	+2.912%
2026-04-28	46.6200	46.809900	46.3671	46.7241	-0.682%	30,036	+2.378%
2026-04-27	47.1050	47.220000	46.9801	47.0450	-0.458%	19,405	+1.679%
2026-04-24	46.9900	47.420000	46.5500	47.2616	+1.780%	19,908	+1.213%
2026-04-23	46.8600	46.940000	46.1400	46.4349	-1.767%	28,332	+3.015%
2026-04-22	46.8600	47.350000	46.8600	47.2700	+1.678%	10,991	+1.195%
2026-04-21	47.0200	47.330000	46.4600	46.4900	-1.358%	25,871	+2.893%
2026-04-20	47.1400	47.260000	46.9300	47.1300	-0.724%	17,135	+1.496%
2026-04-17	47.0700	47.986200	47.0700	47.4737	+2.105%	13,880	+0.761%
2026-04-16	46.3800	46.730000	46.3201	46.4949	+0.421%	30,740	+2.882%
2026-04-15	45.7300	46.350000	45.7100	46.3000	-0.108%	26,280	+3.315%
2026-04-14	45.8600	46.370000	45.8200	46.3500	+1.712%	13,705	+3.204%
2026-04-13	44.6600	45.573200	44.6600	45.5700	+1.222%	18,781	+4.970%
2026-04-10	45.4100	45.410000	44.9601	45.0200	+0.234%	18,508	+6.253%
2026-04-09	44.5200	45.030000	44.2300	44.9150	-0.167%	16,505	+6.501%
2026-04-08	45.4900	45.490000	44.5801	44.9900	+5.427%	14,297	+6.324%
2026-04-07	42.5900	42.674200	42.0150	42.6742	+0.363%	25,253	+12.093%
2026-04-06	42.4000	42.780000	42.3100	42.5199	+0.485%	32,101	+12.500%
2026-04-02	42.0299	42.429000	41.9400	42.3146	-0.960%	16,823	+13.046%
2026-04-01	42.5900	43.170000	42.5897	42.7247	+0.838%	13,645	+11.961%
2026-03-31	41.0800	42.420000	40.9900	42.3697	+3.265%	19,022	+12.899%
2026-03-30	41.7700	41.770000	40.6700	41.0300	-0.508%	31,726	+16.585%
2026-03-27	41.3300	41.610000	41.0750	41.2394	-0.568%	26,015	+15.993%
2026-03-26	41.9200	42.245000	41.4200	41.4750	-3.333%	24,794	+15.335%
2026-03-25	43.1800	43.180000	42.6500	42.9050	+1.458%	18,119	+11.491%
2026-03-24	41.9900	42.539900	41.9900	42.2885	-1.326%	27,786	+13.116%
2026-03-23	42.7200	43.580000	42.4600	42.8566	+2.922%	22,580	+11.616%
2026-03-20	42.4000	42.711600	41.6250	41.6400	-3.372%	22,375	+14.878%
2026-03-19	42.2900	43.170000	41.9800	43.0931	+0.317%	19,032	+11.004%
2026-03-18	43.3500	43.612300	42.9568	42.9568	-1.498%	25,111	+11.356%
2026-03-17	43.6500	43.960000	43.5600	43.6100	+0.614%	20,870	+9.688%
2026-03-16	43.4250	43.780000	43.1300	43.3439	+2.324%	38,675	+10.362%
2026-03-13	43.1300	43.179900	42.2915	42.3593	-0.214%	10,842	+12.927%
2026-03-12	43.4100	43.410000	42.3600	42.4500	-3.259%	35,733	+12.686%
2026-03-11	43.8400	43.880000	43.4700	43.8800	+0.596%	24,749	+9.013%
2026-03-10	43.4400	44.570000	43.2150	43.6200	-0.137%	22,566	+9.663%
2026-03-09	42.2350	43.780000	42.0800	43.6800	+2.050%	24,631	+9.512%
2026-03-06	42.5300	43.180000	42.5300	42.8024	-0.874%	18,510	+11.758%
2026-03-05	43.5500	43.640000	42.5000	43.1800	-1.707%	30,231	+10.780%
2026-03-04	43.5100	44.570000	43.2000	43.9300	+0.746%	27,851	+8.889%
2026-03-03	43.2700	44.010000	42.2701	43.6049	-4.501%	31,652	+9.701%
2026-03-02	45.5100	45.934800	44.9200	45.6600	-1.785%	37,671	+4.763%
2026-02-27	46.1500	46.555000	46.1500	46.4900	+0.151%	27,581	+2.893%
2026-02-26	46.9500	46.950000	46.2000	46.4200	-1.556%	20,568	+3.048%
2026-02-25	46.8851	47.240000	46.8851	47.1535	+1.144%	29,318	+1.445%
2026-02-24	46.3000	46.780000	46.2500	46.6200	+1.193%	25,909	+2.606%
2026-02-23	46.5300	46.870000	45.9200	46.0702	-1.078%	51,982	+3.831%
2026-02-20	46.1400	46.598700	45.4722	46.5722	+1.937%	39,523	+2.711%
2026-02-19	45.3400	45.700000	45.3400	45.6874	-0.091%	12,216	+4.701%
2026-02-18	45.8500	46.050000	45.5650	45.7289	-0.002%	15,912	+4.606%
2026-02-17	45.3700	45.794800	45.3700	45.7300	+0.184%	24,502	+4.603%
2026-02-13	45.6600	45.705000	45.1265	45.6461	+0.469%	24,081	+4.795%
2026-02-12	46.3300	46.330000	45.2995	45.4332	-1.307%	16,771	+5.286%
2026-02-11	45.6900	46.130000	45.6695	46.0350	+1.589%	19,859	+3.910%
2026-02-10	45.2500	45.549000	45.2500	45.3150	-0.121%	40,401	+5.561%
2026-02-09	44.8800	46.320000	44.7400	45.3700	+0.934%	26,289	+5.433%
2026-02-06	44.4710	45.010000	44.4710	44.9500	+2.194%	15,953	+6.418%
2026-02-05	44.0600	44.380000	43.8600	43.9851	-0.626%	27,572	+8.753%
2026-02-04	45.0800	45.080000	43.9733	44.2622	-0.737%	33,923	+8.072%
2026-02-03	44.7200	44.820000	44.1800	44.5908	+0.354%	31,678	+7.275%
2026-02-02	43.7100	44.545000	43.7100	44.4337	+0.166%	18,880	+7.655%
2026-01-30	44.6100	44.810000	44.1601	44.3600	-1.356%	18,205	+7.834%
2026-01-29	45.3499	45.349900	44.6500	44.9700	-0.624%	17,794	+6.371%
2026-01-28	45.2200	45.370000	44.8300	45.2523	+0.558%	21,201	+5.707%
2026-01-27	44.7500	45.026200	44.5750	45.0011	+1.752%	29,193	+6.297%
2026-01-26	44.3500	44.440100	44.1901	44.2261	+0.173%	25,650	+8.160%
2026-01-23	43.7299	44.240000	43.7000	44.1499	+0.565%	30,874	+8.347%
2026-01-22	43.9100	44.190000	43.8000	43.9019	+0.880%	56,591	+8.959%
2026-01-21	43.2200	43.878447	43.2200	43.5189	+1.417%	38,923	+9.918%
2026-01-20	43.1100	43.420000	42.8600	42.9107	-0.848%	31,037	+11.476%
2026-01-16	43.0500	43.530000	43.0500	43.2775	-0.386%	21,889	+10.531%
2026-01-15	43.3200	43.710000	43.3200	43.4450	+0.614%	20,845	+10.105%
2026-01-14	43.3600	43.489900	42.9801	43.1800	+0.302%	19,846	+10.780%
2026-01-13	43.3200	43.350000	43.0039	43.0500	-0.806%	61,597	+11.115%
2026-01-12	42.9300	44.450000	42.9300	43.4000	+1.236%	37,292	+10.219%
2026-01-09	42.6376	43.140000	42.6376	42.8700	+0.555%	35,818	+11.582%
2026-01-08	42.6200	44.210000	42.4500	42.6335	-0.279%	30,373	+12.200%
2026-01-07	42.6401	42.909900	42.6401	42.7526	-0.517%	19,833	+11.888%
2026-01-06	43.1700	43.170000	42.8810	42.9748	+0.622%	20,005	+11.309%
2026-01-05	42.5300	42.845000	42.4500	42.7090	+0.731%	56,458	+12.002%
2026-01-02	42.2000	42.419900	42.1050	42.3991	+2.216%	29,698	+12.821%
2025-12-31	41.6100	41.930000	41.3101	41.4800	-0.269%	79,447	+15.321%
2025-12-30	41.5500	41.900000	41.5060	41.5920	+0.270%	31,848	+15.010%
2025-12-29	41.4300	43.095000	41.3400	41.4800	-0.362%	37,194	+15.321%
2025-12-26	41.4800	41.825000	41.4500	41.6306	+0.528%	41,909	+14.903%
2025-12-24	41.3500	41.750000	41.3500	41.4120	+0.042%	20,627	+15.510%
2025-12-23	41.0700	41.589900	41.0700	41.3947	+0.546%	27,230	+15.558%
2025-12-22	41.1400	41.389900	41.0100	41.1699	+0.406%	38,842	+16.189%
2025-12-19	40.8000	42.820000	40.8000	41.0033	+0.897%	29,389	+16.661%
2025-12-18	40.4200	40.955000	40.4200	40.6387	+0.788%	48,936	+17.708%
2025-12-17	40.7200	40.720000	40.0856	40.3209	-0.540%	54,508	+18.636%
2025-12-16	40.4200	40.639000	40.3900	40.5400	-1.276%	47,927	+17.995%
2025-12-15	41.2500	41.277600	41.0328	41.0640	+0.107%	17,104	+16.489%
2025-12-12	41.7100	41.710000	40.9200	41.0200	-0.918%	25,041	+16.614%
2025-12-11	41.2600	41.572000	41.1100	41.4000	-0.241%	18,267	+15.543%
2025-12-10	41.4600	41.730000	41.1900	41.5000	+0.728%	16,450	+15.265%
2025-12-09	41.2800	41.355000	41.0770	41.2000	-0.145%	36,186	+16.104%
2025-12-08	41.6100	41.610000	41.1500	41.2600	-0.242%	27,984	+15.936%
2025-12-05	41.6300	41.965300	41.3100	41.3600	+0.510%	114,748	+15.655%
2025-12-04	41.4200	41.420000	41.1062	41.1500	-0.121%	35,129	+16.245%
2025-12-03	40.8800	41.300000	40.8600	41.2000	+0.078%	32,048	+16.104%
2025-12-02	41.1300	41.662300	41.0600	41.1680	+0.095%	28,210	+16.195%
2025-12-01	41.0150	41.390000	41.0150	41.1290	-0.221%	8,858	+16.305%
2025-11-28	41.0800	41.588800	41.0700	41.2200	+0.390%	8,679	+16.048%
2025-11-26	40.9500	41.153200	40.9000	41.0600	+0.642%	26,686	+16.500%
2025-11-25	40.8200	40.980000	40.4900	40.7980	+0.302%	29,907	+17.248%
2025-11-24	40.1300	40.800000	40.1300	40.6750	+1.149%	50,105	+17.603%
2025-11-21	39.9400	40.694200	39.9400	40.2130	-0.117%	21,333	+18.954%
2025-11-20	41.1300	41.260000	40.2200	40.2600	-1.613%	36,769	+18.815%
2025-11-19	40.7500	41.120000	40.4950	40.9200	+0.064%	43,289	+16.899%
2025-11-18	40.7600	41.140000	40.6901	40.8940	-1.079%	22,144	+16.973%
2025-11-17	41.3200	41.720000	41.1800	41.3400	-1.006%	33,966	+15.711%
2025-11-14	41.4100	42.010000	41.3400	41.7600	-0.048%	11,288	+14.547%
2025-11-13	42.1500	42.240000	41.6000	41.7800	-0.854%	13,839	+14.493%
2025-11-12	42.0187	42.215000	41.9100	42.1400	+0.166%	19,383	+13.514%
2025-11-11	42.0000	42.286400	41.9850	42.0700	+0.303%	17,959	+13.703%
2025-11-10	41.7700	42.049900	41.6000	41.9431	+1.434%	23,015	+14.047%
2025-11-07	41.0700	41.350000	40.8850	41.3500	-0.048%	26,208	+15.683%
2025-11-06	41.4100	42.133300	41.3700	41.3700	-1.171%	58,994	+15.627%
2025-11-05	41.0700	41.920000	41.0700	41.8600	+1.356%	31,414	+14.274%
2025-11-04	41.4400	41.894400	41.3000	41.3000	-1.807%	21,353	+15.823%
2025-11-03	42.0993	42.199400	41.8802	42.0600	+0.286%	18,448	+13.730%
2025-10-31	41.8700	41.969900	41.7477	41.9400	+0.001%	16,861	+14.056%
2025-10-30	41.9100	42.118800	41.8900	41.9397	-1.272%	22,026	+14.057%
2025-10-29	42.4600	42.610000	42.2200	42.4800	+0.260%	22,982	+12.606%
2025-10-28	42.0400	42.490000	42.0300	42.3700	-0.047%	56,325	+12.898%
2025-10-27	42.1500	42.477500	42.1400	42.3900	+0.905%	45,427	+12.845%
2025-10-24	41.8300	42.060200	41.8300	42.0100	+0.599%	31,121	+13.866%
2025-10-23	41.6300	41.915000	41.5517	41.7600	+1.004%	33,293	+14.547%
2025-10-22	41.4400	41.720500	41.2050	41.3450	-0.325%	41,220	+15.697%
2025-10-21	41.4200	41.650000	41.3000	41.4800	-0.456%	35,759	+15.321%
2025-10-20	41.5200	42.120000	41.5200	41.6700	+1.066%	19,987	+14.795%
2025-10-17	41.2000	41.590000	41.0550	41.2304	-0.467%	25,860	+16.019%
2025-10-16	41.2800	41.775000	41.1700	41.4240	+0.666%	25,073	+15.477%
2025-10-15	41.6200	41.620000	41.0150	41.1500	+1.505%	28,405	+16.245%
2025-10-14	40.2200	40.949900	40.2000	40.5400	-1.170%	41,189	+17.995%
2025-10-13	40.7200	41.320000	40.7200	41.0200	+2.833%	32,168	+16.614%
2025-10-10	41.2600	41.490000	39.7147	39.8900	-3.554%	36,422	+19.917%
2025-10-09	41.6300	41.630000	41.1730	41.3600	-1.053%	53,650	+15.655%
2025-10-08	41.4300	41.810000	41.4300	41.8000	+0.553%	84,316	+14.438%
2025-10-07	41.7000	41.750000	41.3192	41.5700	-0.192%	61,165	+15.071%
2025-10-06	41.4400	41.690000	41.4400	41.6500	+0.531%	29,461	+14.850%
2025-10-03	41.6900	41.740000	41.4200	41.4300	+0.089%	57,227	+15.460%
2025-10-02	41.5400	41.550000	41.2457	41.3930	+0.151%	13,556	+15.563%
2025-10-01	41.4100	41.410000	41.2500	41.3306	+0.586%	23,283	+15.737%
2025-09-30	41.2200	41.220000	40.8400	41.0900	+0.514%	27,806	+16.415%
2025-09-29	41.0000	41.010000	40.7600	40.8800	+0.814%	14,826	+17.013%
2025-09-26	40.5400	40.550000	40.2400	40.5500	-0.123%	21,231	+17.965%
2025-09-25	40.6200	40.820000	40.4500	40.6000	-0.806%	66,657	+17.820%
2025-09-24	41.0800	41.500000	40.7301	40.9300	-0.146%	126,524	+16.870%
2025-09-23	41.2186	41.410000	40.9900	40.9900	-1.157%	38,874	+16.699%
2025-09-22	41.1400	41.833000	41.1400	41.4700	+0.339%	21,243	+15.348%
2025-09-19	41.4900	41.570000	41.3300	41.3300	-0.426%	93,102	+15.739%
2025-09-18	41.5300	41.970000	41.3650	41.5070	-0.463%	38,310	+15.246%
2025-09-17	41.6200	41.880000	41.5125	41.7000	+0.385%	36,285	+14.712%
2025-09-16	41.4200	41.609900	41.3900	41.5400	+0.523%	62,491	+15.154%
2025-09-15	41.2900	41.500000	41.2600	41.3240	+0.301%	40,569	+15.756%
2025-09-12	41.3778	41.565400	40.9086	41.2000	+0.025%	40,068	+16.104%
2025-09-11	40.9700	41.327600	40.9700	41.1899	+0.733%	29,539	+16.133%
2025-09-10	40.7200	41.150000	40.7100	40.8900	+0.865%	91,792	+16.985%
2025-09-09	40.3950	40.970000	40.3821	40.5392	+0.494%	41,462	+17.997%
2025-09-08	40.2900	40.750000	40.1300	40.3400	+0.900%	104,240	+18.580%
2025-09-05	40.1300	40.547500	39.9800	39.9800	+1.156%	21,195	+19.647%
2025-09-04	39.2700	39.678200	39.2700	39.5230	-0.353%	26,064	+21.031%
2025-09-03	39.4180	39.808400	39.4180	39.6630	+0.210%	21,695	+20.604%
2025-09-02	39.0650	39.589900	38.9700	39.5800	-0.301%	21,691	+20.856%
2025-08-29	39.7800	39.853700	39.5600	39.6995	-0.382%	17,251	+20.493%
2025-08-28	39.4700	40.070000	39.4700	39.8517	+0.572%	22,666	+20.033%
2025-08-27	39.3600	39.904700	39.3150	39.6250	-0.490%	21,506	+20.719%
2025-08-26	39.9700	40.219900	39.7000	39.8200	-0.275%	77,218	+20.128%
2025-08-25	40.2200	40.300000	39.8806	39.9300	-0.200%	58,441	+19.797%
2025-08-22	39.5800	40.345000	39.5800	40.0100	+1.677%	139,782	+19.558%
2025-08-21	39.5900	39.680000	39.3200	39.3500	+0.102%	25,111	+21.563%
2025-08-20	39.3200	39.610100	39.2100	39.3100	-0.127%	32,131	+21.687%
2025-08-19	39.5200	39.950000	39.2700	39.3600	-0.856%	23,807	+21.532%
2025-08-18	39.8000	39.970000	39.7000	39.7000	+0.915%	12,568	+20.491%
2025-08-15	39.5500	39.750000	39.2598	39.3400	-0.076%	14,192	+21.594%
2025-08-14	39.2700	39.565000	39.1800	39.3700	-0.726%	31,055	+21.501%
2025-08-13	39.7900	39.880000	39.6400	39.6578	+0.757%	29,508	+20.619%
2025-08-12	39.0050	39.575200	39.0050	39.3600	+1.261%	52,901	+21.532%
2025-08-11	38.9000	39.120000	38.7700	38.8700	-0.563%	36,250	+23.064%
2025-08-08	38.9200	39.227900	38.7955	39.0900	+0.154%	29,458	+22.371%
2025-08-07	39.0900	39.160000	38.9100	39.0300	+0.387%	16,538	+22.560%
2025-08-06	38.6775	39.100000	38.6300	38.8794	+0.724%	28,499	+23.034%
2025-08-05	38.7850	38.820000	38.5500	38.6000	+0.571%	22,317	+23.925%
2025-08-04	38.4800	39.255000	38.3700	38.3810	+1.162%	38,261	+24.632%
2025-08-01	37.9800	38.110000	37.7600	37.9400	-0.498%	33,579	+26.081%
2025-07-31	38.4700	38.519900	38.0900	38.1300	-0.910%	13,996	+25.452%
2025-07-30	38.5700	38.750000	38.3200	38.4800	-0.697%	53,200	+24.311%
2025-07-29	38.9600	38.960000	38.7500	38.7500	+0.259%	34,056	+23.445%
2025-07-28	38.4400	38.790000	38.4400	38.6500	-0.617%	14,781	+23.765%
2025-07-25	38.8000	38.980000	38.7000	38.8900	-0.026%	27,815	+23.001%
2025-07-24	39.1000	39.296700	38.0300	38.9000	-0.841%	21,299	+22.969%
2025-07-23	39.2300	39.469900	38.9347	39.2300	+0.926%	40,979	+21.935%
2025-07-22	38.7100	39.030000	38.7100	38.8700	-0.103%	54,275	+23.064%
2025-07-21	38.8200	39.058400	38.8000	38.9100	+0.699%	13,172	+22.938%
2025-07-18	38.7700	39.200000	38.5500	38.6400	-0.155%	30,846	+23.797%
2025-07-17	38.7000	38.910000	38.3700	38.7000	+0.363%	16,927	+23.605%
2025-07-16	38.5000	38.800000	38.2500	38.5600	+0.600%	44,123	+24.053%
2025-07-15	38.6300	38.705000	38.2900	38.3300	+0.525%	39,057	+24.798%
2025-07-14	38.2600	38.390000	38.1000	38.1300	+0.342%	23,772	+25.452%
2025-07-11	38.2600	38.260000	37.8500	38.0000	-0.341%	39,746	+25.882%
2025-07-10	38.0800	38.306700	37.8050	38.1300	+0.129%	23,780	+25.452%
2025-07-09	38.3700	38.370000	38.0100	38.0810	-0.102%	26,318	+25.614%
2025-07-08	37.9310	38.236500	37.8501	38.1200	+0.660%	31,020	+25.485%
2025-07-07	37.9800	38.120000	37.6200	37.8700	-1.483%	38,695	+26.314%
2025-07-03	38.2900	38.718700	38.2900	38.4400	+0.655%	14,602	+24.441%
2025-07-02	37.9500	38.398800	37.8979	38.1900	+0.259%	53,916	+25.255%
2025-07-01	38.2100	38.370000	37.3000	38.0912	+0.082%	121,379	+25.580%
2025-06-30	37.8600	38.155000	37.7400	38.0600	+1.089%	26,343	+25.683%
2025-06-27	37.8100	38.000000	37.5900	37.6500	-0.706%	15,657	+27.052%
2025-06-26	37.7350	38.000000	37.7350	37.9178	+0.629%	29,691	+26.154%
2025-06-25	38.4400	38.440000	37.5049	37.6809	+0.135%	46,788	+26.948%
2025-06-24	37.4087	37.793600	37.3136	37.6300	+1.121%	30,746	+27.119%
2025-06-23	36.5800	37.235000	36.5349	37.2128	+1.674%	16,861	+28.544%
2025-06-20	36.7200	36.906700	36.5600	36.6000	-0.759%	20,429	+30.697%
2025-06-18	37.0200	37.195000	36.8800	36.8800	-0.459%	25,954	+29.704%
2025-06-17	37.2100	37.260000	36.8700	37.0500	-0.936%	42,301	+29.109%
2025-06-16	37.5600	37.660000	37.4000	37.4000	+0.972%	18,035	+27.901%
2025-06-13	37.2200	37.290000	36.8300	37.0400	-1.463%	17,901	+29.144%
2025-06-12	37.5400	37.770000	37.5100	37.5900	+0.187%	18,222	+27.255%
2025-06-11	37.4750	37.640000	37.3900	37.5200	+0.348%	17,242	+27.492%
2025-06-10	37.0600	37.390000	37.0600	37.3900	+0.619%	28,924	+27.935%
2025-06-09	37.0100	37.485000	36.9750	37.1600	+0.732%	21,606	+28.727%
2025-06-06	36.8300	36.890000	36.6300	36.8900	+0.655%	31,541	+29.669%
2025-06-05	36.8662	36.940000	36.6500	36.6500	+0.274%	42,000	+30.518%
2025-06-04	36.4649	36.689900	36.4300	36.5500	+1.726%	27,202	+30.876%
2025-06-03	35.9800	36.210000	35.9225	35.9300	-0.165%	66,741	+33.134%
2025-06-02	35.7600	35.990000	35.7600	35.9894	+1.094%	32,113	+32.914%
2025-05-30	35.7050	35.770000	35.5200	35.6000	-1.347%	12,275	+34.368%
2025-05-29	36.0700	36.189900	35.9100	36.0862	+0.617%	21,254	+32.558%
2025-05-28	35.9100	35.960000	35.8200	35.8650	-0.430%	55,173	+33.375%
2025-05-27	35.9400	36.055000	35.8700	36.0200	+0.278%	37,659	+32.801%
2025-05-23	36.0468	36.125100	35.8900	35.9200	+0.167%	14,246	+33.171%
2025-05-22	35.8000	36.100000	35.6900	35.8600	+0.056%	20,588	+33.394%
2025-05-21	36.1388	36.209000	35.8400	35.8400	-0.417%	28,089	+33.468%
2025-05-20	35.8900	35.990000	35.7200	35.9900	+0.056%	19,590	+32.912%
2025-05-19	35.7000	35.991000	35.7000	35.9700	+0.728%	13,576	+32.986%
2025-05-16	35.5600	35.860000	35.5600	35.7100	-0.196%	23,896	+33.954%
2025-05-15	35.5500	35.790000	35.5500	35.7800	-0.112%	24,507	+33.692%
2025-05-14	35.8200	35.940000	35.6000	35.8200	+0.909%	16,553	+33.543%
2025-05-13	35.3100	35.720000	35.3000	35.4972	+0.105%	22,851	+34.757%
2025-05-12	35.5900	35.590000	35.2701	35.4600	+1.838%	26,096	+34.898%
2025-05-09	34.8800	34.910000	34.6400	34.8200	+0.986%	26,157	+37.378%
2025-05-08	34.5900	35.100000	34.4800	34.4800	-0.116%	17,400	+38.733%
2025-05-07	34.6000	34.745000	34.3900	34.5200	-1.117%	25,366	+38.572%
2025-05-06	34.8500	35.128700	34.8000	34.9100	-0.666%	160,405	+37.024%
2025-05-05	35.1600	35.297900	35.1440	35.1440	+0.526%	13,656	+36.111%
2025-05-02	34.7813	34.968700	34.6900	34.9600	+2.945%	41,032	+36.828%
2025-05-01	33.8800	34.052500	33.8600	33.9600	+0.236%	11,624	+40.857%
2025-04-30	33.5300	33.940000	33.5300	33.8800	-0.206%	6,787	+41.189%
2025-04-29	33.8700	34.030000	33.7700	33.9500	+1.012%	35,149	+40.898%
2025-04-28	33.5500	34.020000	33.5500	33.6100	-0.208%	40,174	+42.324%
2025-04-25	33.5400	33.690000	33.3737	33.6800	-0.237%	19,785	+42.028%
2025-04-24	33.4400	33.760000	33.4400	33.7600	+1.229%	10,803	+41.691%
2025-04-23	33.3950	33.640000	33.1644	33.3500	+1.245%	16,612	+43.433%
2025-04-22	33.0200	33.178200	32.8150	32.9400	+1.323%	18,711	+45.219%
2025-04-21	32.5800	32.890000	32.2205	32.5100	-0.245%	46,177	+47.139%
2025-04-17	32.5200	32.940000	32.5200	32.5900	+0.617%	29,747	+46.778%
2025-04-16	32.6300	32.670000	32.1600	32.3900	-0.978%	75,546	+47.684%
2025-04-15	32.8700	32.870000	32.5000	32.7100	+0.471%	24,680	+46.240%
2025-04-14	32.5100	32.858400	32.5100	32.5568	+0.816%	62,899	+46.928%
2025-04-11	31.8000	32.386000	31.6200	32.2933	+2.967%	32,035	+48.127%
2025-04-10	31.7500	31.750000	31.0013	31.3627	-1.468%	39,476	+52.522%
2025-04-09	30.0800	31.950000	29.7700	31.8300	+6.848%	84,519	+50.283%
2025-04-08	30.7700	30.939000	29.5200	29.7900	-2.200%	135,454	+60.574%
2025-04-07	30.1600	31.410000	29.9042	30.4600	-3.587%	386,618	+57.042%
2025-04-04	32.0300	32.350000	31.3100	31.5931	-5.192%	152,925	+51.410%
2025-04-03	33.4700	33.560000	33.2901	33.3232	-2.019%	44,603	+43.549%
2025-04-02	33.8400	34.280000	33.8132	34.0100	+0.425%	21,604	+40.650%
2025-04-01	33.6550	33.980000	33.6061	33.8661	+0.553%	22,830	+41.247%
2025-03-31	33.4300	33.890000	33.4300	33.6800	-0.678%	26,797	+42.028%
2025-03-28	34.1400	34.280000	33.8215	33.9100	-1.824%	25,112	+41.065%
2025-03-27	34.3800	34.609900	34.3600	34.5400	+0.495%	23,498	+38.492%
2025-03-26	34.5000	34.523100	34.2703	34.3700	-0.579%	21,075	+39.177%
2025-03-25	34.5900	34.630000	34.4585	34.5700	-0.547%	30,789	+38.371%
2025-03-24	34.6428	34.789900	34.6428	34.7600	+0.640%	19,219	+37.615%
2025-03-21	34.5100	34.659800	34.4300	34.5390	-0.636%	25,492	+38.496%
2025-03-20	34.6100	34.950000	34.5845	34.7600	-0.884%	28,871	+37.615%
2025-03-19	35.1700	35.190000	34.9500	35.0700	+0.029%	29,161	+36.399%
2025-03-18	34.9900	35.260000	34.9050	35.0600	-0.142%	19,912	+36.438%
2025-03-17	34.6300	35.400000	34.4172	35.1100	+1.476%	22,288	+36.243%
2025-03-14	34.4100	34.650000	34.3849	34.5994	+1.943%	20,729	+38.254%
2025-03-13	33.9300	34.079700	33.7529	33.9400	-0.586%	51,549	+40.940%
2025-03-12	34.2000	34.200000	33.8950	34.1400	+0.412%	26,735	+40.114%
2025-03-11	33.8700	34.100000	33.7229	34.0000	+0.741%	15,613	+40.691%
2025-03-10	33.6900	34.040000	33.5250	33.7500	-2.003%	33,075	+41.733%
2025-03-07	34.5600	34.560000	34.1939	34.4400	+0.116%	18,706	+38.894%
2025-03-06	34.6300	34.630000	34.2628	34.4000	-0.434%	24,273	+39.055%
2025-03-05	34.1400	34.636100	34.1400	34.5500	+2.644%	28,010	+38.452%
2025-03-04	33.5500	33.910000	33.2900	33.6600	+1.020%	31,685	+42.112%
2025-03-03	33.7600	33.779900	33.2000	33.3200	-0.771%	42,520	+43.562%
2025-02-28	33.4400	33.580000	33.3500	33.5788	-1.615%	26,688	+42.456%
2025-02-27	34.2500	34.387300	34.1200	34.1300	-1.756%	10,424	+40.155%
2025-02-26	34.8362	34.980000	34.6100	34.7400	+0.988%	18,173	+37.694%
2025-02-25	34.9600	34.960000	34.3712	34.4000	-0.261%	28,180	+39.055%
2025-02-24	34.7500	34.750000	34.4000	34.4900	-1.090%	26,969	+38.692%
2025-02-21	35.1400	35.215000	34.8000	34.8700	-0.314%	18,393	+37.181%
2025-02-20	34.9600	34.980000	34.8231	34.9800	+0.894%	22,273	+36.750%
2025-02-19	34.6400	34.719500	34.5717	34.6700	-0.230%	15,472	+37.972%
2025-02-18	34.8500	34.850000	34.5500	34.7500	+0.550%	30,372	+37.655%
2025-02-14	34.5600	34.560000	34.4200	34.5600	+0.494%	23,936	+38.411%
2025-02-13	34.0800	34.390000	33.9650	34.3900	+0.674%	28,168	+39.096%

.dark-mode .WmF6yM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WmF6yM{ color: #333333; background-color: white; border: 2px solid #333333; }DFSEDimensional Emerging Markets Sustainability Core 1 ETFstock NYSE ETF

DFSE
Dimensional Emerging Markets Sustainability Core 1 ETF
stock NYSE ETF